神島化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,497 | 1,523 | 1,486 | 1,516 | +24 | +1.6% | 31,400 |
| 2024/05/30 | 1,466 | 1,494 | 1,464 | 1,492 | +10 | +0.7% | 21,500 |
| 2024/05/29 | 1,504 | 1,511 | 1,468 | 1,482 | -22 | -1.5% | 25,500 |
| 2024/05/28 | 1,516 | 1,530 | 1,495 | 1,504 | -12 | -0.8% | 21,700 |
| 2024/05/27 | 1,512 | 1,522 | 1,509 | 1,516 | +3 | +0.2% | 10,100 |
| 2024/05/24 | 1,519 | 1,529 | 1,509 | 1,513 | -14 | -0.9% | 16,900 |
| 2024/05/23 | 1,491 | 1,573 | 1,491 | 1,527 | +28 | +1.9% | 35,200 |
| 2024/05/22 | 1,520 | 1,534 | 1,498 | 1,499 | -23 | -1.5% | 25,400 |
| 2024/05/21 | 1,500 | 1,524 | 1,500 | 1,522 | +23 | +1.5% | 18,700 |
| 2024/05/20 | 1,463 | 1,499 | 1,463 | 1,499 | +36 | +2.5% | 18,000 |
| 2024/05/17 | 1,461 | 1,477 | 1,461 | 1,463 | -1 | -0.1% | 14,300 |
| 2024/05/16 | 1,489 | 1,489 | 1,460 | 1,464 | -21 | -1.4% | 28,500 |
| 2024/05/15 | 1,487 | 1,487 | 1,467 | 1,485 | -4 | -0.3% | 22,200 |
| 2024/05/14 | 1,497 | 1,497 | 1,465 | 1,489 | -9 | -0.6% | 27,200 |
| 2024/05/13 | 1,493 | 1,510 | 1,486 | 1,498 | +1 | +0.1% | 15,600 |
| 2024/05/10 | 1,528 | 1,529 | 1,496 | 1,497 | -8 | -0.5% | 24,100 |
| 2024/05/09 | 1,502 | 1,514 | 1,486 | 1,505 | +2 | +0.1% | 12,200 |
| 2024/05/08 | 1,510 | 1,529 | 1,501 | 1,503 | -7 | -0.5% | 12,700 |
| 2024/05/07 | 1,501 | 1,510 | 1,498 | 1,510 | +15 | +1% | 13,200 |
| 2024/05/02 | 1,487 | 1,511 | 1,486 | 1,495 | +4 | +0.3% | 17,100 |
| 2024/05/01 | 1,530 | 1,530 | 1,491 | 1,491 | -39 | -2.5% | 28,100 |
| 2024/04/30 | 1,531 | 1,544 | 1,513 | 1,530 | +7 | +0.5% | 23,400 |
| 2024/04/26 | 1,517 | 1,529 | 1,503 | 1,523 | -3 | -0.2% | 39,600 |
| 2024/04/25 | 1,565 | 1,580 | 1,526 | 1,526 | -71 | -4.4% | 158,600 |
| 2024/04/24 | 1,564 | 1,597 | 1,556 | 1,597 | +22 | +1.4% | 43,600 |
| 2024/04/23 | 1,588 | 1,592 | 1,568 | 1,575 | +8 | +0.5% | 22,200 |
| 2024/04/22 | 1,563 | 1,580 | 1,557 | 1,567 | +7 | +0.4% | 29,800 |
| 2024/04/19 | 1,590 | 1,590 | 1,529 | 1,560 | -34 | -2.1% | 50,800 |
| 2024/04/18 | 1,580 | 1,610 | 1,578 | 1,594 | +2 | +0.1% | 22,500 |
| 2024/04/17 | 1,600 | 1,613 | 1,567 | 1,592 | -5 | -0.3% | 41,500 |
| 2024/04/16 | 1,618 | 1,629 | 1,588 | 1,597 | -34 | -2.1% | 44,900 |
| 2024/04/15 | 1,668 | 1,687 | 1,583 | 1,631 | -53 | -3.1% | 117,600 |
| 2024/04/12 | 1,614 | 1,684 | 1,596 | 1,684 | +84 | +5.3% | 125,700 |
| 2024/04/11 | 1,590 | 1,610 | 1,583 | 1,600 | -7 | -0.4% | 30,600 |
| 2024/04/10 | 1,629 | 1,629 | 1,601 | 1,607 | -18 | -1.1% | 37,400 |
| 2024/04/09 | 1,578 | 1,638 | 1,577 | 1,625 | +47 | +3% | 85,800 |
| 2024/04/08 | 1,580 | 1,605 | 1,569 | 1,578 | +9 | +0.6% | 38,600 |
| 2024/04/05 | 1,539 | 1,577 | 1,530 | 1,569 | +13 | +0.8% | 53,800 |
| 2024/04/04 | 1,581 | 1,594 | 1,553 | 1,556 | -15 | -1% | 31,800 |
| 2024/04/03 | 1,553 | 1,583 | 1,540 | 1,571 | +3 | +0.2% | 35,300 |
| 2024/04/02 | 1,585 | 1,594 | 1,566 | 1,568 | -17 | -1.1% | 38,400 |
| 2024/04/01 | 1,630 | 1,630 | 1,585 | 1,585 | -27 | -1.7% | 57,900 |
| 2024/03/29 | 1,556 | 1,632 | 1,556 | 1,612 | +58 | +3.7% | 66,500 |
| 2024/03/28 | 1,525 | 1,568 | 1,512 | 1,554 | +27 | +1.8% | 50,900 |
| 2024/03/27 | 1,555 | 1,567 | 1,527 | 1,527 | +15 | +1% | 62,200 |
| 2024/03/26 | 1,498 | 1,512 | 1,485 | 1,512 | +9 | +0.6% | 18,700 |
| 2024/03/25 | 1,489 | 1,545 | 1,489 | 1,503 | +23 | +1.6% | 93,100 |
| 2024/03/22 | 1,474 | 1,480 | 1,446 | 1,480 | +15 | +1% | 33,200 |
| 2024/03/21 | 1,446 | 1,465 | 1,444 | 1,465 | +22 | +1.5% | 24,100 |
| 2024/03/19 | 1,451 | 1,460 | 1,441 | 1,443 | -12 | -0.8% | 20,800 |
1～
50
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「神島化」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 神島化 | 151,600円 | +7.2% | +2.7% | 2.77% | 8.58倍 | 1.24倍 |
|
窯業系の不燃内外装建材が主力。マグネシウム、セラミックスなど化成品の生産・販売を拡充 |
| クニミネ工 | 113,300円 | +4.0% | -5.1% | 3.53% | 13.53倍 | 0.66倍 |
|
ベントナイト（特殊粘土鉱物）の最大手。自動車、建機、建設が主な納入先。海外市場を開拓中 |
| ヤマックス | 136,200円 | +3.3% | +9.1% | 3.08% | 9.72倍 | 1.88倍 |
|
九州の大手コンクリ２次製品メーカー。土木向けは九州・東北、建築向けは首都圏・九州に展開 |
| 倉 元 | 38,600円 | +56.3% | - | 0.00% | 225.73倍 | 69.18倍 |
|
液晶用中小型ガラス基板加工が主。切断から成膜まで一貫加工。資産や事業の売却で再建図る |
| 石塚硝 | 286,900円 | -1.5% | -60.8% | 2.09% | 7.04倍 | 0.39倍 |
|
製瓶・ガラス食器大手。紙器等に多角化。大手飲料向けペットボトル予備成形品が収益柱に成長 |
市場注目の銘柄
チャート関連のコラム
